Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.51 | 52.51 | 50.86 | 50.86 | 1,555,616 | -1.98(-3.75%) |
Jan 30, 2024 | 52.19 | 52.97 | 51.86 | 52.84 | 2,083,761 | +1.26(+2.44%) |
Jan 29, 2024 | 50.88 | 51.66 | 50.60 | 51.58 | 930,220 | +0.60(+1.18%) |
Jan 26, 2024 | 51.75 | 51.93 | 50.93 | 50.98 | 742,142 | -0.71(-1.37%) |
Jan 25, 2024 | 51.24 | 51.77 | 51.02 | 51.69 | 855,562 | +0.95(+1.87%) |
Jan 24, 2024 | 51.56 | 51.61 | 50.68 | 50.74 | 1,065,081 | -0.47(-0.92%) |
Jan 23, 2024 | 50.73 | 51.33 | 50.45 | 51.21 | 1,495,924 | +0.73(+1.45%) |
Jan 22, 2024 | 50.40 | 51.06 | 50.24 | 50.48 | 665,710 | +0.47(+0.94%) |
Jan 19, 2024 | 49.77 | 50.15 | 48.98 | 50.01 | 817,953 | +0.61(+1.23%) |
Jan 18, 2024 | 49.45 | 49.77 | 48.60 | 49.40 | 1,066,383 | +0.10(+0.20%) |
Jan 17, 2024 | 49.69 | 50.00 | 48.74 | 49.30 | 893,428 | -1.01(-2.01%) |
Jan 16, 2024 | 50.82 | 50.82 | 50.06 | 50.31 | 1,576,610 | -0.95(-1.85%) |
Jan 12, 2024 | 51.83 | 51.99 | 50.78 | 51.26 | 710,151 | -0.24(-0.47%) |
Jan 11, 2024 | 50.95 | 51.53 | 50.77 | 51.50 | 686,530 | +0.55(+1.08%) |
Jan 10, 2024 | 50.98 | 51.15 | 50.52 | 50.95 | 683,800 | -0.19(-0.37%) |
Jan 09, 2024 | 51.05 | 51.45 | 50.71 | 51.14 | 892,345 | -0.50(-0.97%) |
Jan 08, 2024 | 50.77 | 51.69 | 50.48 | 51.64 | 603,500 | +0.87(+1.71%) |
Jan 05, 2024 | 50.79 | 51.49 | 50.38 | 50.77 | 1,125,072 | -0.25(-0.49%) |
Jan 04, 2024 | 50.42 | 51.47 | 50.23 | 51.02 | 1,146,420 | +0.44(+0.87%) |
Jan 03, 2024 | 52.05 | 52.05 | 50.51 | 50.58 | 777,899 | -1.87(-3.57%) |
Jan 02, 2024 | 52.60 | 52.74 | 52.03 | 52.45 | 1,145,032 | -0.75(-1.41%) |
Dec 29, 2023 | 53.45 | 53.86 | 53.13 | 53.20 | 769,649 | -0.44(-0.82%) |
Dec 28, 2023 | 53.35 | 53.65 | 53.08 | 53.64 | 1,269,567 | +0.31(+0.58%) |
Dec 27, 2023 | 53.32 | 53.74 | 53.15 | 53.33 | 727,407 | +0.14(+0.26%) |
Dec 26, 2023 | 52.46 | 53.27 | 52.44 | 53.19 | 735,335 | +0.75(+1.43%) |
Dec 22, 2023 | 52.51 | 53.02 | 52.04 | 52.44 | 785,232 | +0.08(+0.15%) |
Dec 21, 2023 | 52.01 | 52.40 | 51.59 | 52.36 | 924,802 | +0.94(+1.83%) |
Dec 20, 2023 | 52.22 | 52.86 | 51.39 | 51.42 | 848,403 | -1.02(-1.95%) |
Dec 19, 2023 | 51.96 | 52.70 | 51.83 | 52.44 | 1,876,550 | +0.79(+1.53%) |
Dec 18, 2023 | 51.85 | 51.95 | 51.34 | 51.65 | 1,848,685 | -0.12(-0.23%) |
Dec 15, 2023 | 51.33 | 51.84 | 51.00 | 51.77 | 4,136,335 | -0.01(-0.02%) |
Dec 14, 2023 | 49.98 | 51.85 | 49.90 | 51.78 | 2,331,469 | +2.56(+5.20%) |
Dec 13, 2023 | 47.96 | 49.60 | 47.20 | 49.22 | 1,388,301 | +1.13(+2.35%) |
Dec 12, 2023 | 48.10 | 48.55 | 47.67 | 48.09 | 2,001,195 | +0.05(+0.09%) |
Dec 11, 2023 | 46.85 | 48.72 | 46.71 | 48.05 | 2,275,930 | +1.15(+2.44%) |
Dec 08, 2023 | 46.57 | 47.48 | 46.28 | 46.90 | 924,986 | +0.15(+0.32%) |
Dec 07, 2023 | 46.33 | 46.87 | 46.06 | 46.75 | 940,393 | +0.54(+1.17%) |
Dec 06, 2023 | 46.40 | 47.06 | 46.09 | 46.21 | 802,859 | +0.27(+0.59%) |
Dec 05, 2023 | 46.41 | 46.41 | 45.61 | 45.94 | 1,203,906 | -0.87(-1.86%) |
Dec 04, 2023 | 47.09 | 47.60 | 46.51 | 46.81 | 1,417,647 | -0.54(-1.15%) |
Dec 01, 2023 | 46.28 | 47.50 | 46.14 | 47.35 | 1,642,962 | +0.95(+2.06%) |
Nov 30, 2023 | 46.01 | 46.47 | 45.75 | 46.40 | 3,463,175 | +0.48(+1.05%) |
Nov 29, 2023 | 45.02 | 46.17 | 44.89 | 45.92 | 2,983,882 | +1.26(+2.82%) |
Nov 28, 2023 | 44.28 | 44.69 | 44.05 | 44.66 | 2,274,613 | +0.26(+0.59%) |
Nov 27, 2023 | 43.76 | 44.41 | 43.70 | 44.40 | 1,513,458 | +0.26(+0.59%) |
Nov 24, 2023 | 43.60 | 44.22 | 43.52 | 44.14 | 425,291 | +0.46(+1.05%) |
Nov 22, 2023 | 43.52 | 43.89 | 43.28 | 43.68 | 868,876 | +0.43(+0.99%) |
Nov 21, 2023 | 43.61 | 43.69 | 42.85 | 43.25 | 1,042,464 | -0.68(-1.55%) |
Nov 20, 2023 | 43.38 | 44.15 | 43.33 | 43.93 | 1,401,495 | +0.60(+1.38%) |
Nov 17, 2023 | 43.34 | 43.70 | 42.83 | 43.33 | 1,832,227 | +0.52(+1.21%) |
Nov 16, 2023 | 43.16 | 43.59 | 42.56 | 42.81 | 2,363,947 | -0.56(-1.29%) |
Nov 15, 2023 | 42.62 | 43.91 | 42.54 | 43.37 | 1,915,418 | +0.83(+1.95%) |
Nov 14, 2023 | 41.95 | 42.63 | 41.42 | 42.54 | 4,342,783 | +1.72(+4.21%) |
Nov 13, 2023 | 41.53 | 41.65 | 40.79 | 40.82 | 1,665,261 | -1.03(-2.46%) |
Nov 10, 2023 | 41.32 | 41.85 | 40.87 | 41.85 | 1,378,684 | +0.62(+1.50%) |
Nov 09, 2023 | 42.18 | 42.33 | 41.19 | 41.23 | 1,604,932 | -0.79(-1.88%) |
Nov 08, 2023 | 42.45 | 43.30 | 41.96 | 42.02 | 1,506,714 | -0.43(-1.01%) |
Nov 07, 2023 | 41.81 | 43.34 | 41.64 | 42.45 | 1,861,305 | +0.64(+1.53%) |
Nov 06, 2023 | 42.49 | 42.65 | 41.56 | 41.81 | 1,693,670 | -0.60(-1.41%) |
Nov 03, 2023 | 42.66 | 43.62 | 42.30 | 42.41 | 1,396,182 | +0.57(+1.36%) |
Nov 02, 2023 | 41.28 | 42.53 | 40.72 | 41.84 | 2,529,919 | +0.88(+2.15%) |